4224 ロンシール工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,069	2,099	2,063	2,066	8,400	2,066
2016-12-29	2,114	2,131	2,078	2,078	14,500	2,078
2016-12-28	2,099	2,147	2,086	2,130	10,300	2,130
2016-12-27	2,098	2,098	2,078	2,082	20,900	2,082
2016-12-26	2,131	2,131	2,072	2,104	16,400	2,104
2016-12-22	2,202	2,202	2,124	2,140	22,300	2,140
2016-12-21	2,229	2,233	2,192	2,202	16,300	2,202
2016-12-20	2,240	2,246	2,224	2,229	6,000	2,229
2016-12-19	2,221	2,267	2,191	2,240	16,600	2,240
2016-12-16	2,238	2,238	2,208	2,215	18,200	2,215
2016-12-15	2,248	2,248	2,210	2,239	13,500	2,239
2016-12-14	2,248	2,268	2,245	2,248	8,100	2,248
2016-12-13	2,239	2,271	2,199	2,233	11,300	2,233
2016-12-12	2,264	2,265	2,153	2,220	44,500	2,220
2016-12-09	2,280	2,302	2,260	2,266	19,800	2,266
2016-12-08	2,300	2,341	2,290	2,291	18,300	2,291
2016-12-07	2,284	2,325	2,284	2,324	11,000	2,324
2016-12-06	2,273	2,301	2,250	2,281	12,000	2,281
2016-12-05	2,226	2,284	2,226	2,254	20,800	2,254
2016-12-02	2,395	2,398	2,295	2,305	33,900	2,305
2016-12-01	2,470	2,535	2,412	2,445	64,000	2,445
2016-11-30	2,340	2,469	2,328	2,451	53,400	2,451
2016-11-29	2,284	2,366	2,284	2,340	22,300	2,340
2016-11-28	2,247	2,300	2,208	2,284	33,000	2,284
2016-11-25	2,320	2,380	2,160	2,202	72,200	2,202
2016-11-24	2,221	2,320	2,221	2,296	59,700	2,296
2016-11-22	2,141	2,214	2,140	2,210	39,800	2,210
2016-11-21	2,070	2,140	2,050	2,138	37,400	2,138
2016-11-18	2,077	2,077	2,040	2,042	15,300	2,042
2016-11-17	2,049	2,070	2,036	2,052	16,400	2,052
2016-11-16	2,000	2,050	2,000	2,044	37,900	2,044
2016-11-15	1,900	1,984	1,900	1,984	54,600	1,984
2016-11-14	1,887	1,917	1,841	1,910	34,100	1,910
2016-11-11	1,899	1,899	1,858	1,858	15,900	1,858
2016-11-10	1,860	1,885	1,859	1,860	31,400	1,860
2016-11-09	1,872	1,885	1,761	1,840	40,600	1,840
2016-11-08	1,905	1,905	1,860	1,871	17,200	1,871
2016-11-07	1,917	1,929	1,906	1,909	10,900	1,909
2016-11-04	1,910	1,930	1,891	1,914	16,400	1,914
2016-11-02	1,899	1,930	1,880	1,914	33,500	1,914
2016-11-01	1,897	1,950	1,897	1,920	51,700	1,920
2016-10-31	1,874	1,894	1,874	1,889	30,800	1,889
2016-10-28	1,898	1,900	1,851	1,874	154,100	1,874
2016-10-27	1,679	1,699	1,679	1,698	10,800	1,698
2016-10-26	1,635	1,679	1,635	1,679	5,700	1,679
2016-10-25	1,663	1,669	1,652	1,664	6,800	1,664
2016-10-24	1,655	1,676	1,654	1,676	9,500	1,676
2016-10-21	1,649	1,660	1,649	1,655	6,100	1,655
2016-10-20	1,648	1,650	1,620	1,649	4,800	1,649
2016-10-19	1,635	1,648	1,630	1,648	3,600	1,648
2016-10-17	1,639	1,648	1,630	1,648	5,000	1,648
2016-10-13	1,623	1,635	1,601	1,635	2,500	1,635
2016-10-12	1,613	1,618	1,573	1,618	5,200	1,618
2016-10-11	1,608	1,610	1,590	1,609	2,200	1,609
2016-10-07	1,587	1,621	1,587	1,608	3,900	1,608
2016-10-06	1,620	1,630	1,599	1,599	7,300	1,599
2016-10-05	1,593	1,599	1,590	1,595	1,600	1,595
2016-10-04	1,603	1,603	1,590	1,595	2,000	1,595
2016-10-03	1,590	1,609	1,585	1,600	5,100	1,600
2016-09-30	1,589	1,595	1,574	1,595	1,300	1,595
2016-09-29	1,599	1,615	1,590	1,599	8,700	1,599
2016-09-28	1,567	1,567	1,525	1,559	2,600	1,559
2016-09-27	152	157	152	157	39,000	1,570
2016-09-26	157	157	155	155	60,000	1,550
2016-09-23	153	155	153	154	37,000	1,540
2016-09-21	152	154	152	153	24,000	1,530
2016-09-20	151	153	150	152	47,000	1,520
2016-09-16	150	151	149	150	87,000	1,500
2016-09-15	152	153	150	150	89,000	1,500
2016-09-14	154	154	153	154	29,000	1,540
2016-09-13	153	155	153	154	34,000	1,540
2016-09-12	154	154	152	154	61,000	1,540
2016-09-09	154	155	153	155	24,000	1,550
2016-09-08	158	158	154	155	47,000	1,550
2016-09-07	157	158	156	158	34,000	1,580
2016-09-06	158	160	156	158	135,000	1,580
2016-09-05	155	157	153	157	102,000	1,570
2016-09-02	154	154	153	153	36,000	1,530
2016-09-01	151	154	151	154	86,000	1,540
2016-08-31	150	152	150	151	54,000	1,510
2016-08-30	151	151	149	150	52,000	1,500
2016-08-29	153	153	149	151	52,000	1,510
2016-08-26	152	155	150	151	174,000	1,510
2016-08-25	148	149	147	147	69,000	1,470
2016-08-24	145	162	145	148	444,000	1,480
2016-08-23	147	149	145	147	60,000	1,470
2016-08-22	146	148	144	147	25,000	1,470
2016-08-19	145	147	145	146	14,000	1,460
2016-08-18	146	147	146	146	11,000	1,460
2016-08-17	146	147	146	147	20,000	1,470
2016-08-16	148	148	145	147	38,000	1,470
2016-08-15	149	149	146	146	62,000	1,460
2016-08-12	147	149	145	148	42,000	1,480
2016-08-10	148	148	147	148	31,000	1,480
2016-08-09	148	148	146	148	56,000	1,480
2016-08-08	145	148	145	147	65,000	1,470
2016-08-05	142	145	142	144	34,000	1,440
2016-08-04	142	142	141	142	44,000	1,420
2016-08-03	143	144	141	143	27,000	1,430
2016-08-02	142	144	141	143	31,000	1,430
2016-08-01	146	146	144	144	18,000	1,440
2016-07-29	145	145	142	144	65,000	1,440
2016-07-28	143	143	141	142	32,000	1,420
2016-07-27	143	143	142	143	22,000	1,430
2016-07-26	144	144	140	142	37,000	1,420
2016-07-25	145	145	144	145	24,000	1,450
2016-07-22	147	147	145	145	28,000	1,450
2016-07-21	148	148	147	148	9,000	1,480
2016-07-20	149	149	146	146	21,000	1,460
2016-07-19	144	145	143	145	19,000	1,450
2016-07-15	146	147	144	144	43,000	1,440
2016-07-14	144	145	143	143	28,000	1,430
2016-07-13	146	146	143	144	62,000	1,440
2016-07-12	143	144	143	143	31,000	1,430
2016-07-11	141	142	140	141	14,000	1,410
2016-07-08	143	143	138	139	37,000	1,390
2016-07-07	140	142	140	142	25,000	1,420
2016-07-06	141	142	138	142	51,000	1,420
2016-07-05	142	142	139	142	88,000	1,420
2016-07-04	142	143	141	142	30,000	1,420
2016-07-01	141	142	141	141	57,000	1,410
2016-06-30	140	140	139	140	44,000	1,400
2016-06-29	137	140	137	138	132,000	1,380
2016-06-28	139	139	135	137	104,000	1,370
2016-06-27	139	140	136	139	118,000	1,390
2016-06-24	147	148	135	139	193,000	1,390
2016-06-23	147	147	145	146	34,000	1,460
2016-06-22	148	148	144	147	95,000	1,470
2016-06-21	148	149	147	149	31,000	1,490
2016-06-20	148	149	147	148	91,000	1,480
2016-06-17	141	145	141	144	70,000	1,440
2016-06-16	145	146	139	139	376,000	1,390
2016-06-15	148	149	146	147	141,000	1,470
2016-06-14	150	152	145	148	222,000	1,480
2016-06-13	160	160	154	155	128,000	1,550
2016-06-10	167	167	162	163	338,000	1,630
2016-06-09	167	170	166	167	258,000	1,670
2016-06-08	170	171	170	170	101,000	1,700
2016-06-07	170	172	170	170	96,000	1,700
2016-06-06	172	172	168	170	165,000	1,700
2016-06-03	171	174	171	172	108,000	1,720
2016-06-02	174	174	170	170	114,000	1,700
2016-06-01	172	176	171	173	263,000	1,730
2016-05-31	169	172	168	172	191,000	1,720
2016-05-30	168	169	166	168	161,000	1,680
2016-05-27	168	169	167	167	100,000	1,670
2016-05-26	168	168	166	168	192,000	1,680
2016-05-25	166	168	166	167	161,000	1,670
2016-05-24	165	167	164	166	223,000	1,660
2016-05-23	164	165	164	165	109,000	1,650
2016-05-20	163	165	162	164	228,000	1,640
2016-05-19	159	165	159	162	331,000	1,620
2016-05-18	155	160	155	159	252,000	1,590
2016-05-17	156	157	155	156	133,000	1,560
2016-05-16	153	157	152	156	225,000	1,560
2016-05-13	154	155	152	153	516,000	1,530
2016-05-12	147	150	147	148	146,000	1,480
2016-05-11	149	150	148	149	85,000	1,490
2016-05-10	149	150	147	148	138,000	1,480
2016-05-09	150	150	147	149	124,000	1,490
2016-05-06	151	153	149	150	188,000	1,500
2016-05-02	148	151	145	150	345,000	1,500
2016-04-28	151	151	144	148	103,000	1,480
2016-04-27	146	148	146	148	20,000	1,480
2016-04-26	151	151	145	148	121,000	1,480
2016-04-25	151	152	150	152	30,000	1,520
2016-04-22	151	152	150	152	57,000	1,520
2016-04-21	150	153	150	153	89,000	1,530
2016-04-20	151	152	149	149	167,000	1,490
2016-04-19	149	151	148	151	155,000	1,510
2016-04-18	145	151	144	148	304,000	1,480
2016-04-15	144	146	144	144	60,000	1,440
2016-04-14	146	147	144	144	96,000	1,440
2016-04-13	145	146	145	146	32,000	1,460
2016-04-12	141	145	140	143	96,000	1,430
2016-04-11	140	140	138	139	32,000	1,390
2016-04-08	135	140	134	138	51,000	1,380
2016-04-07	139	140	137	137	42,000	1,370
2016-04-06	135	139	135	139	75,000	1,390
2016-04-05	141	142	134	136	137,000	1,360
2016-04-04	142	142	139	141	37,000	1,410
2016-04-01	148	148	142	143	120,000	1,430
2016-03-31	149	150	146	149	93,000	1,490
2016-03-30	151	152	148	148	42,000	1,480
2016-03-29	146	151	146	150	42,000	1,500
2016-03-28	151	151	149	150	40,000	1,500
2016-03-25	152	153	148	151	170,000	1,510
2016-03-24	154	154	151	152	91,000	1,520
2016-03-23	154	155	153	154	93,000	1,540
2016-03-22	155	156	154	154	55,000	1,540
2016-03-18	155	156	150	155	138,000	1,550
2016-03-17	157	158	153	153	139,000	1,530
2016-03-16	157	158	156	157	19,000	1,570
2016-03-15	160	162	155	157	351,000	1,570
2016-03-14	160	162	159	161	191,000	1,610
2016-03-11	159	161	158	160	126,000	1,600
2016-03-10	156	159	155	159	123,000	1,590
2016-03-09	154	156	154	155	48,000	1,550
2016-03-08	155	157	154	155	143,000	1,550
2016-03-07	153	157	151	157	231,000	1,570
2016-03-04	147	153	147	153	143,000	1,530
2016-03-03	146	148	146	147	33,000	1,470
2016-03-02	146	148	146	147	87,000	1,470
2016-03-01	144	146	144	146	26,000	1,460
2016-02-29	145	147	144	145	64,000	1,450
2016-02-26	145	147	144	146	38,000	1,460
2016-02-25	145	147	144	145	39,000	1,450
2016-02-24	146	148	142	145	26,000	1,450
2016-02-23	146	149	145	146	58,000	1,460
2016-02-22	140	149	140	146	128,000	1,460
2016-02-19	141	143	140	141	24,000	1,410
2016-02-18	140	143	139	141	117,000	1,410
2016-02-17	136	138	134	136	106,000	1,360
2016-02-16	133	140	132	135	139,000	1,350
2016-02-15	130	134	128	132	167,000	1,320
2016-02-12	128	130	121	121	241,000	1,210
2016-02-10	142	143	135	136	141,000	1,360
2016-02-09	147	147	141	142	45,000	1,420
2016-02-08	146	149	145	149	23,000	1,490
2016-02-05	148	149	146	146	85,000	1,460
2016-02-04	149	151	147	148	66,000	1,480
2016-02-03	149	149	148	149	46,000	1,490
2016-02-02	151	153	149	150	89,000	1,500
2016-02-01	151	152	150	151	140,000	1,510
2016-01-29	148	150	147	148	46,000	1,480
2016-01-28	149	150	146	149	50,000	1,490
2016-01-27	145	150	145	148	59,000	1,480
2016-01-26	142	145	142	144	63,000	1,440
2016-01-25	142	146	141	145	112,000	1,450
2016-01-22	138	142	136	141	104,000	1,410
2016-01-21	136	140	131	133	184,000	1,330
2016-01-20	144	145	139	139	116,000	1,390
2016-01-19	147	148	143	145	47,000	1,450
2016-01-18	145	147	144	145	71,000	1,450
2016-01-15	151	151	149	149	43,000	1,490
2016-01-14	148	151	147	151	92,000	1,510
2016-01-13	151	153	149	151	61,000	1,510
2016-01-12	151	151	146	147	109,000	1,470
2016-01-08	151	154	149	152	138,000	1,520
2016-01-07	156	159	155	155	100,000	1,550
2016-01-06	162	162	155	158	151,000	1,580
2016-01-05	160	162	160	161	20,000	1,610
2016-01-04	160	161	160	160	103,000	1,600

分割・併合履歴： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30